Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 50.42 | 50.99 | 50.23 | 50.83 | 2,118,051 | +1.34(+2.71%) |
Jan 30, 2014 | 49.06 | 49.67 | 48.91 | 49.49 | 1,311,980 | +0.38(+0.76%) |
Jan 29, 2014 | 49.00 | 49.48 | 48.80 | 49.12 | 1,010,244 | -0.19(-0.39%) |
Jan 28, 2014 | 48.85 | 49.38 | 48.74 | 49.31 | 1,179,358 | +0.94(+1.95%) |
Jan 27, 2014 | 48.48 | 48.72 | 47.85 | 48.37 | 1,009,364 | -0.11(-0.23%) |
Jan 24, 2014 | 49.50 | 49.53 | 48.44 | 48.48 | 1,056,596 | -1.77(-3.53%) |
Jan 23, 2014 | 50.38 | 50.38 | 49.82 | 50.25 | 1,313,079 | +0.16(+0.31%) |
Jan 22, 2014 | 49.89 | 50.16 | 49.53 | 50.09 | 675,238 | +0.57(+1.15%) |
Jan 21, 2014 | 50.38 | 50.62 | 49.49 | 49.52 | 2,293,627 | -1.50(-2.94%) |
Jan 17, 2014 | 50.95 | 51.02 | 51.02 | 51.02 | 885,944 | -0.31(-0.61%) |
Jan 16, 2014 | 51.21 | 51.34 | 50.77 | 51.34 | 667,808 | +0.15(+0.30%) |
Jan 15, 2014 | 51.51 | 51.64 | 50.76 | 51.19 | 1,058,081 | +0.03(+0.07%) |
Jan 14, 2014 | 50.96 | 51.17 | 50.84 | 51.15 | 581,987 | +0.58(+1.15%) |
Jan 13, 2014 | 51.17 | 51.32 | 50.33 | 50.57 | 910,014 | -0.77(-1.51%) |
Jan 10, 2014 | 50.80 | 51.37 | 50.70 | 51.34 | 1,034,642 | +0.67(+1.32%) |
Jan 09, 2014 | 50.78 | 50.84 | 50.14 | 50.68 | 515,531 | +0.16(+0.31%) |
Jan 08, 2014 | 50.73 | 51.09 | 50.36 | 50.52 | 1,327,534 | -0.44(-0.87%) |
Jan 07, 2014 | 50.58 | 50.96 | 50.53 | 50.96 | 871,077 | +0.79(+1.58%) |
Jan 06, 2014 | 50.36 | 50.55 | 49.91 | 50.17 | 373,389 | -0.13(-0.27%) |
Jan 03, 2014 | 50.65 | 50.74 | 50.02 | 50.31 | 528,270 | -0.11(-0.21%) |
Jan 02, 2014 | 50.94 | 50.97 | 50.09 | 50.41 | 700,242 | -1.05(-2.05%) |
Dec 31, 2013 | 51.48 | 51.47 | 51.47 | 51.47 | 402,393 | +0.01(+0.02%) |
Dec 30, 2013 | 51.51 | 51.70 | 51.24 | 51.46 | 338,587 | +0.15(+0.28%) |
Dec 27, 2013 | 51.82 | 51.82 | 51.24 | 51.31 | 313,542 | -0.07(-0.13%) |
Dec 26, 2013 | 51.27 | 51.58 | 51.19 | 51.38 | 402,079 | +0.36(+0.71%) |
Dec 24, 2013 | 50.91 | 51.25 | 50.91 | 51.01 | 341,098 | +0.04(+0.09%) |
Dec 23, 2013 | 51.11 | 51.17 | 50.91 | 50.97 | 628,328 | +0.43(+0.85%) |
Dec 20, 2013 | 50.18 | 50.64 | 50.10 | 50.54 | 597,399 | +0.49(+0.97%) |
Dec 19, 2013 | 50.58 | 50.70 | 49.89 | 50.05 | 850,824 | -0.72(-1.41%) |
Dec 18, 2013 | 50.60 | 50.83 | 49.86 | 50.77 | 1,098,494 | +0.32(+0.63%) |
Dec 17, 2013 | 50.39 | 50.62 | 50.05 | 50.45 | 834,309 | -0.10(-0.19%) |
Dec 16, 2013 | 50.09 | 50.58 | 50.08 | 50.54 | 646,682 | +0.50(+1.01%) |
Dec 13, 2013 | 50.07 | 50.35 | 49.91 | 50.04 | 638,743 | +0.08(+0.16%) |
Dec 12, 2013 | 50.05 | 50.25 | 49.82 | 49.96 | 663,691 | -0.40(-0.80%) |
Dec 11, 2013 | 51.15 | 51.17 | 50.31 | 50.36 | 365,065 | -0.83(-1.62%) |
Dec 10, 2013 | 51.19 | 51.41 | 50.96 | 51.19 | 365,258 | -0.24(-0.47%) |
Dec 09, 2013 | 51.20 | 51.53 | 51.20 | 51.43 | 435,213 | +0.17(+0.34%) |
Dec 06, 2013 | 51.55 | 51.55 | 51.09 | 51.26 | 408,576 | +0.27(+0.54%) |
Dec 05, 2013 | 50.96 | 51.25 | 50.91 | 50.98 | 513,512 | +0.24(+0.46%) |
Dec 04, 2013 | 50.73 | 50.94 | 50.34 | 50.75 | 648,731 | -0.25(-0.48%) |
Dec 03, 2013 | 51.54 | 51.67 | 50.86 | 51.00 | 678,740 | -0.48(-0.93%) |
Dec 02, 2013 | 51.67 | 52.07 | 51.39 | 51.47 | 954,280 | -0.59(-1.13%) |
Nov 29, 2013 | 52.24 | 52.42 | 52.00 | 52.06 | 285,348 | -0.21(-0.41%) |
Nov 27, 2013 | 52.33 | 52.60 | 52.24 | 52.27 | 609,781 | +0.13(+0.25%) |
Nov 26, 2013 | 51.89 | 52.21 | 51.80 | 52.15 | 688,737 | +0.56(+1.09%) |
Nov 25, 2013 | 51.61 | 51.85 | 51.50 | 51.58 | 441,846 | -0.03(-0.05%) |
Nov 22, 2013 | 51.09 | 51.77 | 50.92 | 51.61 | 604,700 | +0.82(+1.62%) |
Nov 21, 2013 | 50.28 | 50.89 | 50.27 | 50.79 | 701,192 | +0.48(+0.96%) |
Nov 20, 2013 | 50.50 | 50.60 | 50.04 | 50.31 | 732,765 | +0.10(+0.20%) |
Nov 19, 2013 | 50.69 | 50.78 | 50.04 | 50.21 | 697,775 | -0.33(-0.64%) |
Nov 18, 2013 | 51.08 | 51.23 | 50.46 | 50.53 | 765,920 | -0.26(-0.52%) |
Nov 15, 2013 | 50.39 | 50.90 | 50.20 | 50.79 | 671,215 | +0.46(+0.92%) |
Nov 14, 2013 | 50.09 | 50.45 | 49.95 | 50.33 | 376,223 | +0.33(+0.66%) |
Nov 13, 2013 | 49.14 | 50.01 | 49.10 | 50.00 | 843,269 | +0.36(+0.72%) |
Nov 12, 2013 | 49.61 | 49.84 | 49.50 | 49.65 | 628,829 | -0.49(-0.97%) |
Nov 11, 2013 | 50.40 | 50.50 | 50.13 | 50.13 | 394,866 | -0.23(-0.47%) |
Nov 08, 2013 | 49.64 | 50.39 | 49.60 | 50.37 | 523,737 | +0.98(+1.99%) |
Nov 07, 2013 | 50.74 | 50.83 | 49.36 | 49.38 | 858,681 | -1.30(-2.56%) |
Nov 06, 2013 | 50.75 | 50.91 | 50.47 | 50.68 | 531,973 | +0.26(+0.52%) |
Nov 05, 2013 | 50.21 | 50.77 | 50.15 | 50.42 | 746,044 | -0.05(-0.10%) |
Nov 04, 2013 | 49.77 | 50.48 | 49.69 | 50.47 | 716,768 | +0.74(+1.48%) |